Sixt SE (VIE:SIXT)
Austria · Delayed Price · Currency is EUR 59.90
+0.80 (1.35%)
At close: Aug 7, 2026
VIE:SIXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 59.20 | 59.90 | 59.20 | 59.90 | 59.90 | 1.35% | - |
| Aug 6, 2026 | 59.10 | 59.40 | 58.90 | 59.10 | 59.10 | 0.34% | 40 |
| Aug 5, 2026 | 59.50 | 59.60 | 58.90 | 58.90 | 58.90 | -0.51% | - |
| Aug 4, 2026 | 59.80 | 59.80 | 58.90 | 59.20 | 59.20 | -1.33% | - |
| Aug 3, 2026 | 60.60 | 60.60 | 60.00 | 60.00 | 60.00 | -0.50% | - |
| Jul 31, 2026 | 60.70 | 60.70 | 60.20 | 60.30 | 60.30 | -1.31% | - |
| Jul 30, 2026 | 60.30 | 61.40 | 60.30 | 61.10 | 61.10 | 0.33% | - |
| Jul 29, 2026 | 60.60 | 60.90 | 60.60 | 60.90 | 60.90 | 0.83% | - |
| Jul 28, 2026 | 59.40 | 60.40 | 59.40 | 60.40 | 60.40 | 2.37% | - |
| Jul 27, 2026 | 59.90 | 59.90 | 59.00 | 59.00 | 59.00 | -0.34% | - |
| Jul 24, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.68% | - |
| Jul 23, 2026 | 60.30 | 60.30 | 58.80 | 58.80 | 58.80 | -3.45% | - |
| Jul 22, 2026 | 60.30 | 60.90 | 60.30 | 60.90 | 60.90 | 0.66% | - |
| Jul 21, 2026 | 61.30 | 61.30 | 60.20 | 60.50 | 60.50 | -0.82% | - |
| Jul 20, 2026 | 60.50 | 61.70 | 60.50 | 61.00 | 61.00 | 0.99% | - |
| Jul 17, 2026 | 60.40 | 60.80 | 60.40 | 60.40 | 60.40 | 0.33% | - |
| Jul 16, 2026 | 59.80 | 60.40 | 59.80 | 60.20 | 60.20 | 0.17% | - |
| Jul 15, 2026 | 58.90 | 60.10 | 58.90 | 60.10 | 60.10 | 2.39% | - |
| Jul 14, 2026 | 58.80 | 59.00 | 58.60 | 58.70 | 58.70 | -1.01% | - |
| Jul 13, 2026 | 59.90 | 59.90 | 59.10 | 59.30 | 59.30 | -1.66% | - |
| Jul 10, 2026 | 59.80 | 60.40 | 59.80 | 60.30 | 60.30 | 2.73% | - |
| Jul 9, 2026 | 58.30 | 58.70 | 57.30 | 58.70 | 58.70 | 1.38% | - |
| Jul 8, 2026 | 57.90 | 58.00 | 57.30 | 57.90 | 57.90 | -0.86% | 40 |
| Jul 7, 2026 | 58.80 | 59.10 | 58.40 | 58.40 | 58.40 | -0.51% | - |
| Jul 6, 2026 | 57.80 | 59.20 | 57.80 | 58.70 | 58.70 | 2.62% | - |
| Jul 3, 2026 | 57.20 | 57.20 | 56.70 | 57.20 | 57.20 | 0.88% | - |
| Jul 2, 2026 | 55.70 | 56.70 | 55.70 | 56.70 | 56.70 | 0.71% | - |
| Jul 1, 2026 | 54.80 | 56.30 | 54.40 | 56.30 | 56.30 | 2.55% | - |
| Jun 30, 2026 | 55.80 | 55.80 | 54.60 | 54.90 | 54.90 | -0.72% | - |
| Jun 29, 2026 | 55.20 | 55.40 | 55.20 | 55.30 | 55.30 | - | - |
| Jun 26, 2026 | 56.10 | 56.10 | 54.50 | 55.30 | 55.30 | -2.12% | - |
| Jun 25, 2026 | 56.60 | 57.00 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Jun 24, 2026 | 57.90 | 57.90 | 55.70 | 56.00 | 56.00 | -3.28% | 368 |
| Jun 23, 2026 | 58.10 | 58.10 | 57.90 | 57.90 | 57.90 | -1.03% | - |
| Jun 22, 2026 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | -3.31% | - |
| Jun 19, 2026 | 60.60 | 60.70 | 60.30 | 60.50 | 60.50 | 0.17% | - |
| Jun 18, 2026 | 60.10 | 60.40 | 59.40 | 60.40 | 60.40 | 1.04% | - |
| Jun 17, 2026 | 62.50 | 63.00 | 62.40 | 63.00 | 59.78 | 0.48% | - |
| Jun 16, 2026 | 62.00 | 62.70 | 62.00 | 62.70 | 59.50 | 0.48% | - |
| Jun 15, 2026 | 62.60 | 62.60 | 61.90 | 62.40 | 59.21 | 1.30% | - |
| Jun 12, 2026 | 62.00 | 62.10 | 61.60 | 61.60 | 58.45 | 0.65% | - |
| Jun 11, 2026 | 61.10 | 61.50 | 61.00 | 61.20 | 58.07 | 0.49% | - |
| Jun 10, 2026 | 60.70 | 61.70 | 60.70 | 60.90 | 57.79 | - | - |
| Jun 9, 2026 | 61.20 | 61.20 | 60.80 | 60.90 | 57.79 | -0.98% | - |
| Jun 8, 2026 | 60.00 | 61.50 | 60.00 | 61.50 | 58.36 | 1.65% | - |
| Jun 5, 2026 | 61.10 | 61.50 | 60.50 | 60.50 | 57.41 | -0.66% | - |
| Jun 4, 2026 | 62.00 | 62.00 | 60.90 | 60.90 | 57.79 | -1.30% | - |
| Jun 3, 2026 | 61.20 | 62.10 | 61.20 | 61.70 | 58.55 | -0.80% | - |
| Jun 2, 2026 | 62.10 | 62.20 | 61.10 | 62.20 | 59.02 | 0.81% | - |
| Jun 1, 2026 | 63.50 | 63.50 | 61.70 | 61.70 | 58.55 | -3.44% | - |